Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.530 -0.040 (-1.12%)
Streaming Delayed Price Updated: 3:52 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 6.460 6.552 6.360 6.450 117,336 -0.01(-0.15%)
Feb 28, 2012 6.350 6.652 6.220 6.460 186,394 +0.25(+4.03%)
Feb 27, 2012 5.330 6.488 5.220 6.210 401,573 +0.88(+16.51%)
Feb 24, 2012 5.280 5.360 5.250 5.330 21,844 +0.07(+1.33%)
Feb 23, 2012 5.350 5.380 5.250 5.260 36,572 +0.02(+0.38%)
Feb 22, 2012 5.070 5.300 5.070 5.240 29,027 +0.16(+3.15%)
Feb 21, 2012 5.020 5.200 5.010 5.080 106,589 +0.06(+1.20%)
Feb 17, 2012 5.070 5.080 5.000 5.020 22,428 -0.02(-0.40%)
Feb 16, 2012 5.090 5.179 5.000 5.040 25,452 -0.00(-0.10%)
Feb 15, 2012 5.030 5.130 4.920 5.045 50,700 +0.06(+1.30%)
Feb 14, 2012 5.140 5.180 4.920 4.980 36,811 -0.20(-3.86%)
Feb 13, 2012 5.270 5.300 5.100 5.180 33,431 -0.02(-0.38%)
Feb 10, 2012 5.080 5.240 5.080 5.200 23,835 +0.08(+1.56%)
Feb 09, 2012 5.320 5.369 5.110 5.120 81,402 -0.18(-3.40%)
Feb 08, 2012 5.210 5.338 5.172 5.300 50,037 +0.13(+2.51%)
Feb 07, 2012 5.100 5.229 5.079 5.170 30,961 +0.08(+1.57%)
Feb 06, 2012 5.150 5.150 5.050 5.090 34,791 -0.06(-1.17%)
Feb 03, 2012 5.080 5.290 5.036 5.150 40,173 +0.12(+2.39%)
Feb 02, 2012 5.010 5.100 5.010 5.030 31,193 +0.03(+0.60%)
Feb 01, 2012 5.010 5.110 4.980 5.000 42,954 +0.03(+0.60%)
Jan 31, 2012 5.040 5.120 4.970 4.970 103,345 -0.03(-0.60%)
Jan 30, 2012 5.000 5.080 5.000 5.000 67,017 -0.11(-2.15%)
Jan 27, 2012 5.180 5.190 5.000 5.110 63,351 -0.07(-1.35%)
Jan 26, 2012 5.250 5.290 5.150 5.180 41,718 -0.09(-1.71%)
Jan 25, 2012 5.280 5.320 5.240 5.270 50,620 +0.02(+0.32%)
Jan 24, 2012 5.390 5.390 5.141 5.253 83,166 -0.12(-2.18%)
Jan 23, 2012 5.310 5.470 5.000 5.370 80,723 +0.18(+3.47%)
Jan 20, 2012 5.150 5.230 5.000 5.190 63,584 +0.09(+1.76%)
Jan 19, 2012 5.400 5.410 5.080 5.100 101,233 -0.25(-4.67%)
Jan 18, 2012 5.100 5.350 5.030 5.350 81,753 +0.33(+6.57%)
Jan 17, 2012 5.020 5.136 4.960 5.020 38,991 +0.00(+0.00%)
Jan 13, 2012 5.180 5.180 4.910 5.020 52,041 -0.13(-2.52%)
Jan 12, 2012 5.090 5.193 5.014 5.150 34,414 +0.04(+0.78%)
Jan 11, 2012 5.000 5.160 4.900 5.110 53,624 +0.12(+2.40%)
Jan 10, 2012 5.150 5.450 4.910 4.990 277,637 -0.10(-1.96%)
Jan 09, 2012 4.750 5.200 4.550 5.090 246,547 +0.61(+13.62%)
Jan 06, 2012 3.980 4.570 3.921 4.480 217,007 +0.50(+12.56%)
Jan 05, 2012 3.650 3.980 3.650 3.980 123,935 +0.32(+8.74%)
Jan 04, 2012 3.470 3.690 3.470 3.660 67,548 +0.36(+10.91%)
Dec 30, 2011 3.380 3.396 3.280 3.300 108,171 -0.12(-3.51%)
Dec 29, 2011 3.390 3.450 3.380 3.420 58,112 +0.00(+0.00%)
Dec 28, 2011 3.440 3.440 3.380 3.420 30,339 -0.03(-0.87%)
Dec 27, 2011 3.560 3.600 3.450 3.450 68,697 -0.13(-3.63%)
Dec 23, 2011 3.570 3.630 3.500 3.580 35,293 +0.20(+5.92%)
Dec 21, 2011 3.350 3.394 3.230 3.380 31,518 +0.03(+0.90%)
Dec 20, 2011 3.370 3.440 3.340 3.350 45,148 +0.03(+0.90%)
Dec 19, 2011 3.540 3.540 3.260 3.320 101,850 -0.20(-5.68%)
Dec 16, 2011 3.800 3.800 3.360 3.520 76,637 -0.30(-7.85%)
Dec 15, 2011 3.830 3.981 3.710 3.820 28,350 +0.00(+0.00%)
Dec 14, 2011 4.000 4.030 3.820 3.820 58,419 -0.18(-4.50%)
Dec 13, 2011 4.200 4.230 4.000 4.000 25,795 -0.15(-3.61%)
Dec 12, 2011 4.250 4.288 4.061 4.150 29,503 -0.06(-1.43%)
Dec 09, 2011 4.100 4.300 4.100 4.210 49,764 +0.13(+3.19%)
Dec 08, 2011 4.190 4.590 4.080 4.080 123,862 -0.19(-4.45%)
Dec 07, 2011 3.950 4.320 3.881 4.270 233,521 +0.36(+9.21%)
Dec 06, 2011 3.830 3.920 3.820 3.910 43,716 +0.02(+0.51%)
Dec 05, 2011 3.900 3.920 3.830 3.890 30,737 +0.00(+0.00%)
Dec 02, 2011 3.910 3.925 3.760 3.890 63,127 -0.01(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.